{"timestamp": "2026-10-09 18:23:43", "data": {"options": [{"option": "WXET261016C00011000", "bid": 7.7, "bid_size": 126.0, "ask": 10.7, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0051, "vega": 0.0008, "theta": -0.0104, "rho": 0.0003, "theo": 9.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "WXET261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 133.0, "iv": 4.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0052, "vega": 0.0009, "theta": -0.0107, "rho": 0.0, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WXET261016C00012000", "bid": 6.7, "bid_size": 126.0, "ask": 9.7, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0074, "vega": 0.001, "theta": -0.0127, "rho": 0.0004, "theo": 8.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-09-28T11:25:25", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "WXET261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 137.0, "iv": 4.065, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0076, "vega": 0.0011, "theta": -0.013, "rho": -0.0001, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WXET261016C00013000", "bid": 5.7, "bid_size": 126.0, "ask": 8.7, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.011, "vega": 0.0014, "theta": -0.0156, "rho": 0.0005, "theo": 7.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "WXET261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 133.0, "iv": 3.6455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0111, "vega": 0.0015, "theta": -0.0157, "rho": -0.0001, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WXET261016C00014000", "bid": 4.9, "bid_size": 130.0, "ask": 7.7, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0164, "vega": 0.0018, "theta": -0.0191, "rho": 0.0006, "theo": 6.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "WXET261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 131.0, "iv": 3.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0164, "vega": 0.002, "theta": -0.0191, "rho": -0.0001, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WXET261016C00015000", "bid": 3.7, "bid_size": 126.0, "ask": 6.7, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0248, "vega": 0.0025, "theta": -0.0235, "rho": 0.0007, "theo": 5.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "WXET261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 137.0, "iv": 2.7662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0246, "vega": 0.0026, "theta": -0.0233, "rho": -0.0002, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WXET261016C00016000", "bid": 2.7, "bid_size": 126.0, "ask": 5.7, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0381, "vega": 0.0034, "theta": -0.029, "rho": 0.0009, "theo": 4.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "WXET261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 132.0, "iv": 2.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0378, "vega": 0.0036, "theta": -0.0287, "rho": -0.0003, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WXET261016C00017000", "bid": 1.65, "bid_size": 140.0, "ask": 4.6, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0597, "vega": 0.0048, "theta": -0.0358, "rho": 0.0011, "theo": 3.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "WXET261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 132.0, "iv": 2.0322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0591, "vega": 0.005, "theta": -0.0354, "rho": -0.0004, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WXET261016C00018000", "bid": 0.7, "bid_size": 142.0, "ask": 3.7, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0944, "vega": 0.0068, "theta": -0.0442, "rho": 0.0014, "theo": 2.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "WXET261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 132.0, "iv": 1.6323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0934, "vega": 0.0068, "theta": -0.0438, "rho": -0.0007, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WXET261016C00019000", "bid": 0.05, "bid_size": 1072.0, "ask": 2.8, "ask_size": 127.0, "iv": 0.5049, "open_interest": 1.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.1441, "vega": 0.0092, "theta": -0.0536, "rho": 0.0015, "theo": 1.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-27T10:55:17", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "WXET261016P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 129.0, "iv": 1.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.1427, "vega": 0.0092, "theta": -0.0531, "rho": -0.0011, "theo": 0.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WXET261016C00020000", "bid": 0.05, "bid_size": 1074.0, "ask": 2.25, "ask_size": 129.0, "iv": 0.8918, "open_interest": 0.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.1869, "vega": 0.0111, "theta": -0.0606, "rho": 0.0014, "theo": 0.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "WXET261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 130.0, "iv": 0.9693, "open_interest": 0.0, "volume": 0.0, "delta": -0.425, "gamma": 0.1853, "vega": 0.0111, "theta": -0.0601, "rho": -0.0018, "theo": 0.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "WXET261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 130.0, "iv": 1.1112, "open_interest": 0.0, "volume": 0.0, "delta": 0.3936, "gamma": 0.1789, "vega": 0.0109, "theta": -0.0604, "rho": 0.0011, "theo": 0.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "WXET261016P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 140.0, "iv": 0.8265, "open_interest": 0.0, "volume": 0.0, "delta": -0.6062, "gamma": 0.1776, "vega": 0.0109, "theta": -0.0599, "rho": -0.0026, "theo": 1.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WXET261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 136.0, "iv": 1.3284, "open_interest": 19.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.1383, "vega": 0.0092, "theta": -0.0546, "rho": 0.0008, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-07T15:57:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "WXET261016P00022000", "bid": 0.5, "bid_size": 430.0, "ask": 3.1, "ask_size": 87.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.1375, "vega": 0.0092, "theta": -0.0543, "rho": -0.0033, "theo": 2.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "WXET261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 141.0, "iv": 1.5901, "open_interest": 0.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.101, "vega": 0.0074, "theta": -0.0477, "rho": 0.0005, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "WXET261016P00023000", "bid": 1.4, "bid_size": 129.0, "ask": 4.5, "ask_size": 87.0, "iv": 0.9128, "open_interest": 0.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.1005, "vega": 0.0074, "theta": -0.0475, "rho": -0.0038, "theo": 2.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499997317791}, {"option": "WXET261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 126.0, "iv": 1.822, "open_interest": 0.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0742, "vega": 0.006, "theta": -0.0414, "rho": 0.0004, "theo": 0.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WXET261016P00024000", "bid": 2.4, "bid_size": 125.0, "ask": 5.4, "ask_size": 85.0, "iv": 1.0252, "open_interest": 1.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.074, "vega": 0.006, "theta": -0.0412, "rho": -0.0041, "theo": 3.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-30T12:11:41", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "WXET261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 133.0, "iv": 2.0057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0559, "vega": 0.0049, "theta": -0.0361, "rho": 0.0003, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WXET261016P00025000", "bid": 3.3, "bid_size": 129.0, "ask": 6.3, "ask_size": 87.0, "iv": 0.9847, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0557, "vega": 0.0049, "theta": -0.036, "rho": -0.0044, "theo": 4.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "WXET261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 129.0, "iv": 2.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0431, "vega": 0.0041, "theta": -0.0317, "rho": 0.0002, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WXET261016P00026000", "bid": 4.4, "bid_size": 125.0, "ask": 7.3, "ask_size": 87.0, "iv": 1.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.043, "vega": 0.0041, "theta": -0.0316, "rho": -0.0047, "theo": 5.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "WXET261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 132.0, "iv": 2.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0341, "vega": 0.0034, "theta": -0.028, "rho": 0.0002, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WXET261016P00027000", "bid": 5.3, "bid_size": 130.0, "ask": 8.3, "ask_size": 87.0, "iv": 1.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.034, "vega": 0.0034, "theta": -0.028, "rho": -0.005, "theo": 6.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "WXET261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 1.6004, "open_interest": 32.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0275, "vega": 0.0029, "theta": -0.025, "rho": 0.0002, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T14:51:54", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "WXET261016P00028000", "bid": 6.3, "bid_size": 129.0, "ask": 9.3, "ask_size": 87.0, "iv": 1.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0274, "vega": 0.0029, "theta": -0.0249, "rho": -0.0052, "theo": 7.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "WXET261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 136.0, "iv": 2.6978, "open_interest": 3.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0225, "vega": 0.0025, "theta": -0.0224, "rho": 0.0001, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WXET261016P00029000", "bid": 7.3, "bid_size": 129.0, "ask": 10.3, "ask_size": 87.0, "iv": 1.4975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0225, "vega": 0.0025, "theta": -0.0224, "rho": -0.0054, "theo": 8.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "WXET261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 133.0, "iv": 2.8447, "open_interest": 3.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0188, "vega": 0.0022, "theta": -0.0202, "rho": 0.0001, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WXET261016P00030000", "bid": 8.3, "bid_size": 129.0, "ask": 11.3, "ask_size": 87.0, "iv": 1.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0187, "vega": 0.0022, "theta": -0.0202, "rho": -0.0056, "theo": 9.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "WXET261016C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 141.0, "iv": 2.9838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0158, "vega": 0.0019, "theta": -0.0184, "rho": 0.0001, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WXET261016P00031000", "bid": 9.3, "bid_size": 129.0, "ask": 12.3, "ask_size": 87.0, "iv": 1.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0158, "vega": 0.0019, "theta": -0.0183, "rho": -0.0058, "theo": 10.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "WXET261120C00015000", "bid": 3.6, "bid_size": 61.0, "ask": 6.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0367, "vega": 0.0152, "theta": -0.0221, "rho": 0.0072, "theo": 5.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "WXET261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 169.0, "iv": 1.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0332, "vega": 0.0164, "theta": -0.02, "rho": -0.0045, "theo": 0.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "WXET261120C00016000", "bid": 2.7, "bid_size": 60.0, "ask": 5.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0457, "vega": 0.0176, "theta": -0.0222, "rho": 0.0079, "theo": 4.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "WXET261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 170.0, "iv": 1.0174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0417, "vega": 0.0185, "theta": -0.0203, "rho": -0.0054, "theo": 0.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "WXET261120C00017000", "bid": 1.9, "bid_size": 60.0, "ask": 5.1, "ask_size": 61.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.0569, "vega": 0.0199, "theta": -0.0222, "rho": 0.0084, "theo": 3.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "WXET261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 170.0, "iv": 0.8912, "open_interest": 0.0, "volume": 0.0, "delta": -0.2305, "gamma": 0.0524, "vega": 0.0208, "theta": -0.0205, "rho": -0.0066, "theo": 0.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "WXET261120C00018000", "bid": 2.05, "bid_size": 115.0, "ask": 4.3, "ask_size": 123.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0699, "vega": 0.0226, "theta": -0.0222, "rho": 0.0087, "theo": 3.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "WXET261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 148.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0649, "vega": 0.0233, "theta": -0.0206, "rho": -0.0081, "theo": 1.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "WXET261120C00019000", "bid": 1.25, "bid_size": 115.0, "ask": 3.7, "ask_size": 123.0, "iv": 0.711, "open_interest": 10.0, "volume": 0.0, "delta": 0.6406, "gamma": 0.0824, "vega": 0.0251, "theta": -0.0221, "rho": 0.0087, "theo": 2.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-30T14:19:10", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "WXET261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 146.0, "iv": 0.7303, "open_interest": 0.0, "volume": 0.0, "delta": -0.3583, "gamma": 0.0774, "vega": 0.0255, "theta": -0.0208, "rho": -0.0102, "theo": 1.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "WXET261120C00020000", "bid": 0.6, "bid_size": 103.0, "ask": 3.2, "ask_size": 123.0, "iv": 0.686, "open_interest": 0.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.0891, "vega": 0.0268, "theta": -0.0221, "rho": 0.0082, "theo": 1.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "WXET261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 151.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0847, "vega": 0.0268, "theta": -0.021, "rho": -0.0127, "theo": 1.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "WXET261120C00021000", "bid": 0.15, "bid_size": 115.0, "ask": 2.85, "ask_size": 123.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.0868, "vega": 0.027, "theta": -0.0224, "rho": 0.0074, "theo": 1.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "WXET261120P00021000", "bid": 0.45, "bid_size": 123.0, "ask": 3.5, "ask_size": 72.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.5249, "gamma": 0.0834, "vega": 0.0269, "theta": -0.0215, "rho": -0.0154, "theo": 2.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "WXET261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 123.0, "iv": 0.7402, "open_interest": 0.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.079, "vega": 0.0262, "theta": -0.0227, "rho": 0.0066, "theo": 1.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "WXET261120P00022000", "bid": 1.25, "bid_size": 1.0, "ask": 4.2, "ask_size": 72.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0764, "vega": 0.0261, "theta": -0.022, "rho": -0.0179, "theo": 3.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2999999076128}, {"option": "WXET261120C00023000", "bid": 0.25, "bid_size": 1.0, "ask": 0.85, "ask_size": 7.0, "iv": 0.5541, "open_interest": 1.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.07, "vega": 0.0251, "theta": -0.0231, "rho": 0.0058, "theo": 1.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-07T09:30:16", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "WXET261120P00023000", "bid": 2.1, "bid_size": 1.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": -0.6419, "gamma": 0.0682, "vega": 0.0249, "theta": -0.0225, "rho": -0.0201, "theo": 3.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "WXET261120C00024000", "bid": 0.15, "bid_size": 1.0, "ask": 0.7, "ask_size": 11.0, "iv": 0.581, "open_interest": 1.0, "volume": 0.0, "delta": 0.304, "gamma": 0.062, "vega": 0.024, "theta": -0.0234, "rho": 0.0052, "theo": 0.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-22T11:34:08", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "WXET261120P00024000", "bid": 2.95, "bid_size": 1.0, "ask": 6.4, "ask_size": 29.0, "iv": 0.7255, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0606, "vega": 0.0237, "theta": -0.0229, "rho": -0.0221, "theo": 4.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "WXET261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 157.0, "iv": 0.9487, "open_interest": 5.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.0552, "vega": 0.0228, "theta": -0.0237, "rho": 0.0048, "theo": 0.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-28T11:47:58", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "WXET261120P00025000", "bid": 3.8, "bid_size": 1.0, "ask": 7.3, "ask_size": 20.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0541, "vega": 0.0226, "theta": -0.0232, "rho": -0.0239, "theo": 5.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "WXET261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 157.0, "iv": 0.9968, "open_interest": 0.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.0496, "vega": 0.0218, "theta": -0.024, "rho": 0.0044, "theo": 0.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "WXET261120P00026000", "bid": 4.7, "bid_size": 1.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": -0.7325, "gamma": 0.0487, "vega": 0.0216, "theta": -0.0235, "rho": -0.0255, "theo": 6.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "WXET261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 165.0, "iv": 1.0713, "open_interest": 0.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.0449, "vega": 0.0208, "theta": -0.0241, "rho": 0.0041, "theo": 0.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "WXET261120P00027000", "bid": 5.6, "bid_size": 1.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.0442, "vega": 0.0206, "theta": -0.0237, "rho": -0.0271, "theo": 7.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "WXET261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 156.0, "iv": 1.1292, "open_interest": 0.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.041, "vega": 0.02, "theta": -0.0243, "rho": 0.0038, "theo": 0.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "WXET261120P00028000", "bid": 6.6, "bid_size": 2.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.9136, "open_interest": 0.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0404, "vega": 0.0198, "theta": -0.0239, "rho": -0.0286, "theo": 8.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "WXET261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 160.0, "iv": 1.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0377, "vega": 0.0192, "theta": -0.0244, "rho": 0.0036, "theo": 0.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "WXET261120P00029000", "bid": 7.5, "bid_size": 60.0, "ask": 10.4, "ask_size": 20.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0372, "vega": 0.0191, "theta": -0.0241, "rho": -0.03, "theo": 9.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "WXET261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 156.0, "iv": 1.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.035, "vega": 0.0185, "theta": -0.0245, "rho": 0.0034, "theo": 0.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "WXET261120P00030000", "bid": 8.4, "bid_size": 60.0, "ask": 12.3, "ask_size": 22.0, "iv": 0.9737, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0345, "vega": 0.0184, "theta": -0.0242, "rho": -0.0314, "theo": 10.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "WXET261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 165.0, "iv": 1.301, "open_interest": 0.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0326, "vega": 0.0179, "theta": -0.0246, "rho": 0.0032, "theo": 0.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "WXET261120P00031000", "bid": 9.4, "bid_size": 62.0, "ask": 13.3, "ask_size": 20.0, "iv": 1.0291, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0322, "vega": 0.0178, "theta": -0.0243, "rho": -0.0328, "theo": 11.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "WXET261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 160.0, "iv": 1.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0305, "vega": 0.0174, "theta": -0.0246, "rho": 0.003, "theo": 0.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "WXET261120P00032000", "bid": 10.3, "bid_size": 62.0, "ask": 14.1, "ask_size": 20.0, "iv": 0.9721, "open_interest": 0.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0301, "vega": 0.0173, "theta": -0.0243, "rho": -0.034, "theo": 12.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "WXET261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 162.0, "iv": 1.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0286, "vega": 0.0169, "theta": -0.0246, "rho": 0.0029, "theo": 0.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "WXET261120P00033000", "bid": 11.2, "bid_size": 1.0, "ask": 15.2, "ask_size": 20.0, "iv": 1.0213, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0283, "vega": 0.0168, "theta": -0.0244, "rho": -0.0353, "theo": 13.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "WXET261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 162.0, "iv": 1.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.027, "vega": 0.0164, "theta": -0.0247, "rho": 0.0028, "theo": 0.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "WXET261120P00034000", "bid": 12.3, "bid_size": 1.0, "ask": 16.1, "ask_size": 20.0, "iv": 1.0687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.0268, "vega": 0.0163, "theta": -0.0244, "rho": -0.0365, "theo": 14.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "WXET261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 155.0, "iv": 1.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0256, "vega": 0.016, "theta": -0.0247, "rho": 0.0026, "theo": 0.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "WXET261120P00035000", "bid": 13.3, "bid_size": 2.0, "ask": 17.1, "ask_size": 21.0, "iv": 1.1144, "open_interest": 0.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0254, "vega": 0.0159, "theta": -0.0245, "rho": -0.0376, "theo": 15.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "WXET270219C00015000", "bid": 4.3, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.919, "open_interest": 0.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0304, "vega": 0.0331, "theta": -0.018, "rho": 0.017, "theo": 6.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "WXET270219P00015000", "bid": 0.7, "bid_size": 1.0, "ask": 4.6, "ask_size": 1.0, "iv": 1.0829, "open_interest": 0.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.023, "vega": 0.0355, "theta": -0.0137, "rho": -0.0259, "theo": 2.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "WXET270219C00016000", "bid": 3.8, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.9316, "open_interest": 0.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0336, "vega": 0.0361, "theta": -0.0178, "rho": 0.0181, "theo": 5.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "WXET270219P00016000", "bid": 1.1, "bid_size": 1.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.8963, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0259, "vega": 0.0379, "theta": -0.0138, "rho": -0.0293, "theo": 2.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "WXET270219C00017000", "bid": 3.2, "bid_size": 1.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.0364, "vega": 0.0389, "theta": -0.0175, "rho": 0.0188, "theo": 5.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "WXET270219P00017000", "bid": 1.6, "bid_size": 1.0, "ask": 5.7, "ask_size": 2.0, "iv": 1.0703, "open_interest": 0.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0287, "vega": 0.04, "theta": -0.0139, "rho": -0.0332, "theo": 3.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "WXET270219C00018000", "bid": 2.5, "bid_size": 2.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.8624, "open_interest": 0.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.0386, "vega": 0.0413, "theta": -0.0173, "rho": 0.0194, "theo": 4.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "WXET270219P00018000", "bid": 2.05, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 1.0457, "open_interest": 0.0, "volume": 0.0, "delta": -0.3306, "gamma": 0.0312, "vega": 0.0418, "theta": -0.014, "rho": -0.0374, "theo": 3.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7250000834465}, {"option": "WXET270219C00019000", "bid": 2.1, "bid_size": 1.0, "ask": 6.4, "ask_size": 81.0, "iv": 0.9312, "open_interest": 0.0, "volume": 0.0, "delta": 0.594, "gamma": 0.04, "vega": 0.0432, "theta": -0.017, "rho": 0.0194, "theo": 3.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "WXET270219P00019000", "bid": 2.65, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 1.0325, "open_interest": 0.0, "volume": 0.0, "delta": -0.3678, "gamma": 0.0329, "vega": 0.0432, "theta": -0.0141, "rho": -0.042, "theo": 3.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "WXET270219C00020000", "bid": 1.65, "bid_size": 1.0, "ask": 5.9, "ask_size": 79.0, "iv": 0.9129, "open_interest": 0.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.0404, "vega": 0.0445, "theta": -0.0168, "rho": 0.0192, "theo": 3.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "WXET270219P00020000", "bid": 3.1, "bid_size": 1.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.9956, "open_interest": 0.0, "volume": 0.0, "delta": -0.4039, "gamma": 0.0339, "vega": 0.044, "theta": -0.0142, "rho": -0.0468, "theo": 4.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "WXET270219C00021000", "bid": 1.2, "bid_size": 1.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.8865, "open_interest": 0.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.04, "vega": 0.0452, "theta": -0.0167, "rho": 0.0188, "theo": 3.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "WXET270219P00021000", "bid": 3.6, "bid_size": 2.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.9702, "open_interest": 0.0, "volume": 0.0, "delta": -0.4377, "gamma": 0.0342, "vega": 0.0443, "theta": -0.0143, "rho": -0.0518, "theo": 5.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "WXET270219C00022000", "bid": 0.7, "bid_size": 1.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.8366, "open_interest": 1.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.0391, "vega": 0.0454, "theta": -0.0166, "rho": 0.0182, "theo": 2.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-29T09:45:48", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "WXET270219P00022000", "bid": 4.3, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.9613, "open_interest": 1.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.0339, "vega": 0.0444, "theta": -0.0144, "rho": -0.0567, "theo": 5.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-09-09T10:50:13", "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "WXET270219C00023000", "bid": 0.3, "bid_size": 1.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.745, "open_interest": 2.0, "volume": 0.0, "delta": 0.4437, "gamma": 0.0378, "vega": 0.0453, "theta": -0.0165, "rho": 0.0176, "theo": 2.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-23T10:17:25", "percent_change": 0.0, "prev_day_close": 2.5249999165535}, {"option": "WXET270219P00023000", "bid": 5.1, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.9579, "open_interest": 1.0, "volume": 0.0, "delta": -0.4953, "gamma": 0.0332, "vega": 0.0441, "theta": -0.0145, "rho": -0.0616, "theo": 6.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-09-11T14:16:15", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "WXET270219C00024000", "bid": 0.1, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.8247, "open_interest": 7.0, "volume": 0.0, "delta": 0.416, "gamma": 0.0363, "vega": 0.0449, "theta": -0.0164, "rho": 0.017, "theo": 2.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-01T09:33:05", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "WXET270219P00024000", "bid": 5.8, "bid_size": 1.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.9489, "open_interest": 0.0, "volume": 0.0, "delta": -0.5191, "gamma": 0.0323, "vega": 0.0436, "theta": -0.0146, "rho": -0.0663, "theo": 7.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "WXET270219C00025000", "bid": 0.1, "bid_size": 3.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.8426, "open_interest": 4.0, "volume": 0.0, "delta": 0.3922, "gamma": 0.0348, "vega": 0.0443, "theta": -0.0164, "rho": 0.0163, "theo": 2.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-28T09:40:35", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "WXET270219P00025000", "bid": 6.5, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.9347, "open_interest": 0.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0312, "vega": 0.0431, "theta": -0.0148, "rho": -0.0709, "theo": 8.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "WXET270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.8908, "open_interest": 1.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0333, "vega": 0.044, "theta": -0.0164, "rho": 0.0157, "theo": 2.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-24T09:30:59", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "WXET270219P00026000", "bid": 7.3, "bid_size": 1.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.9388, "open_interest": 0.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.0302, "vega": 0.0425, "theta": -0.0149, "rho": -0.0754, "theo": 9.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "WXET270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.9121, "open_interest": 3.0, "volume": 0.0, "delta": 0.353, "gamma": 0.0319, "vega": 0.0432, "theta": -0.0164, "rho": 0.0151, "theo": 2.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-01T15:45:50", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "WXET270219P00027000", "bid": 8.2, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.9506, "open_interest": 0.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0291, "vega": 0.0419, "theta": -0.015, "rho": -0.0797, "theo": 10.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "WXET270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.9416, "open_interest": 0.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0306, "vega": 0.0424, "theta": -0.0164, "rho": 0.0145, "theo": 1.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "WXET270219P00028000", "bid": 9.0, "bid_size": 2.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.9466, "open_interest": 0.0, "volume": 0.0, "delta": -0.5884, "gamma": 0.028, "vega": 0.0412, "theta": -0.015, "rho": -0.0839, "theo": 11.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "WXET270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.9684, "open_interest": 0.0, "volume": 0.0, "delta": 0.3228, "gamma": 0.0293, "vega": 0.0419, "theta": -0.0164, "rho": 0.014, "theo": 1.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "WXET270219P00029000", "bid": 9.9, "bid_size": 2.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.9638, "open_interest": 8.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.027, "vega": 0.0406, "theta": -0.0151, "rho": -0.0881, "theo": 11.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-09-16T12:10:38", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "WXET270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.993, "open_interest": 1.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.0282, "vega": 0.0414, "theta": -0.0164, "rho": 0.0136, "theo": 1.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-09-09T10:50:13", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "WXET270219P00030000", "bid": 10.8, "bid_size": 1.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.9783, "open_interest": 0.0, "volume": 0.0, "delta": -0.6124, "gamma": 0.0261, "vega": 0.04, "theta": -0.0152, "rho": -0.0921, "theo": 12.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "WXET270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.0151, "open_interest": 0.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0271, "vega": 0.0406, "theta": -0.0164, "rho": 0.0132, "theo": 1.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "WXET270219P00031000", "bid": 11.8, "bid_size": 2.0, "ask": 15.8, "ask_size": 2.0, "iv": 1.0417, "open_interest": 1.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.0252, "vega": 0.0394, "theta": -0.0153, "rho": -0.0959, "theo": 13.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-16T12:10:26", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "WXET270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.0478, "open_interest": 0.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.0262, "vega": 0.0399, "theta": -0.0164, "rho": 0.0128, "theo": 1.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "WXET270219P00032000", "bid": 12.7, "bid_size": 1.0, "ask": 16.5, "ask_size": 1.0, "iv": 1.0266, "open_interest": 14.0, "volume": 0.0, "delta": -0.632, "gamma": 0.0244, "vega": 0.0389, "theta": -0.0153, "rho": -0.0997, "theo": 14.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-09-16T13:52:01", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "WXET270219C00033000", "bid": 0.05, "bid_size": 1.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.0725, "open_interest": 1.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.0253, "vega": 0.0393, "theta": -0.0164, "rho": 0.0124, "theo": 1.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "WXET270219P00033000", "bid": 13.7, "bid_size": 2.0, "ask": 17.7, "ask_size": 3.0, "iv": 1.0874, "open_interest": 412.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.0237, "vega": 0.0383, "theta": -0.0154, "rho": -0.1034, "theo": 15.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-09-16T13:38:31", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "WXET270219C00034000", "bid": 0.05, "bid_size": 1.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.1021, "open_interest": 0.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.0244, "vega": 0.0388, "theta": -0.0164, "rho": 0.012, "theo": 1.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "WXET270219P00034000", "bid": 14.6, "bid_size": 1.0, "ask": 18.4, "ask_size": 1.0, "iv": 1.068, "open_interest": 47.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.023, "vega": 0.0378, "theta": -0.0154, "rho": -0.1069, "theo": 16.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-09-16T14:28:11", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "WXET270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.1241, "open_interest": 0.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0236, "vega": 0.0385, "theta": -0.0164, "rho": 0.0118, "theo": 1.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "WXET270219P00035000", "bid": 15.5, "bid_size": 2.0, "ask": 19.4, "ask_size": 1.0, "iv": 1.0864, "open_interest": 21.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0223, "vega": 0.0373, "theta": -0.0155, "rho": -0.1105, "theo": 17.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-09-16T13:04:20", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "WXET270521C00014000", "bid": 4.9, "bid_size": 1.0, "ask": 9.0, "ask_size": 67.0, "iv": 0.8516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.0287, "vega": 0.0372, "theta": -0.0155, "rho": 0.0204, "theo": 7.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "WXET270521P00014000", "bid": 0.85, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": -0.2089, "gamma": 0.0167, "vega": 0.0422, "theta": -0.0092, "rho": -0.0454, "theo": 3.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "WXET270521C00015000", "bid": 4.3, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.859, "open_interest": 0.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0309, "vega": 0.0407, "theta": -0.0152, "rho": 0.022, "theo": 6.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "WXET270521P00015000", "bid": 1.45, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.9303, "open_interest": 0.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.0186, "vega": 0.0448, "theta": -0.0092, "rho": -0.0508, "theo": 3.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "WXET270521C00016000", "bid": 3.8, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.8715, "open_interest": 0.0, "volume": 0.0, "delta": 0.6985, "gamma": 0.0328, "vega": 0.0447, "theta": -0.0149, "rho": 0.0236, "theo": 6.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "WXET270521P00016000", "bid": 2.1, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.9425, "open_interest": 0.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.0204, "vega": 0.0471, "theta": -0.0093, "rho": -0.0567, "theo": 3.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "WXET270521C00017000", "bid": 3.2, "bid_size": 1.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.8493, "open_interest": 0.0, "volume": 0.0, "delta": 0.6582, "gamma": 0.034, "vega": 0.048, "theta": -0.0145, "rho": 0.025, "theo": 5.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "WXET270521P00017000", "bid": 2.7, "bid_size": 1.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.9627, "open_interest": 0.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0219, "vega": 0.0491, "theta": -0.0093, "rho": -0.0631, "theo": 4.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "WXET270521C00018000", "bid": 2.75, "bid_size": 1.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8444, "open_interest": 0.0, "volume": 0.0, "delta": 0.6181, "gamma": 0.0349, "vega": 0.0505, "theta": -0.0141, "rho": 0.0255, "theo": 4.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "WXET270521P00018000", "bid": 3.3, "bid_size": 1.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.946, "open_interest": 0.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0232, "vega": 0.0506, "theta": -0.0094, "rho": -0.0698, "theo": 4.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "WXET270521C00019000", "bid": 2.35, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.8456, "open_interest": 0.0, "volume": 0.0, "delta": 0.5787, "gamma": 0.035, "vega": 0.0525, "theta": -0.0138, "rho": 0.0255, "theo": 4.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "WXET270521P00019000", "bid": 4.0, "bid_size": 1.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.964, "open_interest": 0.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.024, "vega": 0.0516, "theta": -0.0094, "rho": -0.0769, "theo": 5.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "WXET270521C00020000", "bid": 2.1, "bid_size": 1.0, "ask": 5.1, "ask_size": 72.0, "iv": 0.7701, "open_interest": 0.0, "volume": 0.0, "delta": 0.5413, "gamma": 0.0348, "vega": 0.0541, "theta": -0.0134, "rho": 0.0259, "theo": 3.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "WXET270521P00020000", "bid": 4.7, "bid_size": 1.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.9672, "open_interest": 0.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0246, "vega": 0.0523, "theta": -0.0093, "rho": -0.0841, "theo": 6.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "WXET270521C00021000", "bid": 1.75, "bid_size": 1.0, "ask": 4.7, "ask_size": 71.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": 0.5067, "gamma": 0.0341, "vega": 0.055, "theta": -0.0131, "rho": 0.0259, "theo": 3.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "WXET270521P00021000", "bid": 5.4, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.9566, "open_interest": 0.0, "volume": 0.0, "delta": -0.4017, "gamma": 0.0248, "vega": 0.0526, "theta": -0.0093, "rho": -0.0914, "theo": 6.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "WXET270521C00022000", "bid": 1.45, "bid_size": 1.0, "ask": 4.4, "ask_size": 71.0, "iv": 0.7637, "open_interest": 0.0, "volume": 0.0, "delta": 0.4751, "gamma": 0.0332, "vega": 0.0554, "theta": -0.0128, "rho": 0.0253, "theo": 3.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "WXET270521P00022000", "bid": 6.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.9423, "open_interest": 0.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.0247, "vega": 0.0526, "theta": -0.0093, "rho": -0.0987, "theo": 7.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "WXET270521C00023000", "bid": 1.15, "bid_size": 1.0, "ask": 5.1, "ask_size": 75.0, "iv": 0.849, "open_interest": 0.0, "volume": 0.0, "delta": 0.4468, "gamma": 0.0322, "vega": 0.0555, "theta": -0.0126, "rho": 0.0249, "theo": 3.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "WXET270521P00023000", "bid": 6.8, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.934, "open_interest": 0.0, "volume": 0.0, "delta": -0.4453, "gamma": 0.0245, "vega": 0.0523, "theta": -0.0092, "rho": -0.1059, "theo": 8.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "WXET270521C00024000", "bid": 0.8, "bid_size": 1.0, "ask": 4.0, "ask_size": 71.0, "iv": 0.7619, "open_interest": 0.0, "volume": 0.0, "delta": 0.4217, "gamma": 0.031, "vega": 0.0553, "theta": -0.0124, "rho": 0.0242, "theo": 2.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "WXET270521P00024000", "bid": 7.5, "bid_size": 1.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.9224, "open_interest": 0.0, "volume": 0.0, "delta": -0.464, "gamma": 0.0241, "vega": 0.052, "theta": -0.0092, "rho": -0.113, "theo": 9.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "WXET270521C00025000", "bid": 0.55, "bid_size": 1.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.8344, "open_interest": 0.0, "volume": 0.0, "delta": 0.3994, "gamma": 0.0299, "vega": 0.0548, "theta": -0.0122, "rho": 0.0235, "theo": 2.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "WXET270521P00025000", "bid": 8.2, "bid_size": 1.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0236, "vega": 0.0515, "theta": -0.0092, "rho": -0.12, "theo": 9.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "WXET270521C00026000", "bid": 0.4, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8306, "open_interest": 0.0, "volume": 0.0, "delta": 0.3793, "gamma": 0.0288, "vega": 0.0546, "theta": -0.0121, "rho": 0.0232, "theo": 2.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "WXET270521P00026000", "bid": 8.8, "bid_size": 1.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.8798, "open_interest": 0.0, "volume": 0.0, "delta": -0.496, "gamma": 0.0231, "vega": 0.051, "theta": -0.0091, "rho": -0.1269, "theo": 10.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "WXET270521C00027000", "bid": 0.15, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.8323, "open_interest": 7.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.0278, "vega": 0.0538, "theta": -0.0119, "rho": 0.0224, "theo": 2.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T09:32:48", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "WXET270521P00027000", "bid": 9.5, "bid_size": 1.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.8582, "open_interest": 0.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.0225, "vega": 0.0504, "theta": -0.0091, "rho": -0.1335, "theo": 11.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "WXET270521C00028000", "bid": 0.05, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.8358, "open_interest": 0.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.0268, "vega": 0.0531, "theta": -0.0118, "rho": 0.0217, "theo": 2.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "WXET270521P00028000", "bid": 10.3, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.8536, "open_interest": 0.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.022, "vega": 0.0498, "theta": -0.009, "rho": -0.1401, "theo": 12.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "WXET270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.8318, "open_interest": 2.0, "volume": 0.0, "delta": 0.3314, "gamma": 0.0258, "vega": 0.0524, "theta": -0.0117, "rho": 0.021, "theo": 2.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-17T09:32:49", "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "WXET270521P00029000", "bid": 11.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.8251, "open_interest": 0.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0214, "vega": 0.0492, "theta": -0.009, "rho": -0.1465, "theo": 13.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "WXET270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.8399, "open_interest": 0.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.0249, "vega": 0.0519, "theta": -0.0116, "rho": 0.0207, "theo": 2.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "WXET270521P00030000", "bid": 11.8, "bid_size": 1.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.8143, "open_interest": 0.0, "volume": 0.0, "delta": -0.5437, "gamma": 0.0209, "vega": 0.0486, "theta": -0.0089, "rho": -0.1527, "theo": 14.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "WXET270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.846, "open_interest": 1.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0241, "vega": 0.051, "theta": -0.0115, "rho": 0.02, "theo": 2.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T12:45:16", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "WXET270521P00031000", "bid": 12.6, "bid_size": 1.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.8005, "open_interest": 0.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.0204, "vega": 0.048, "theta": -0.0088, "rho": -0.1589, "theo": 15.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "WXET270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.85, "open_interest": 1.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.0233, "vega": 0.0505, "theta": -0.0114, "rho": 0.0196, "theo": 1.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "WXET270521P00032000", "bid": 13.7, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.8303, "open_interest": 0.0, "volume": 0.0, "delta": -0.5618, "gamma": 0.0199, "vega": 0.0474, "theta": -0.0088, "rho": -0.1647, "theo": 16.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "WXET270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.8947, "open_interest": 15.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0226, "vega": 0.0497, "theta": -0.0113, "rho": 0.019, "theo": 1.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-17T12:30:58", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "WXET270521P00033000", "bid": 14.5, "bid_size": 1.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.8121, "open_interest": 0.0, "volume": 0.0, "delta": -0.5698, "gamma": 0.0194, "vega": 0.0469, "theta": -0.0087, "rho": -0.1706, "theo": 16.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "WXET270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.9069, "open_interest": 3.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.0219, "vega": 0.049, "theta": -0.0112, "rho": 0.0184, "theo": 1.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-17T09:32:51", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "WXET270521P00034000", "bid": 15.4, "bid_size": 1.0, "ask": 19.2, "ask_size": 2.0, "iv": 0.8155, "open_interest": 0.0, "volume": 0.0, "delta": -0.5773, "gamma": 0.019, "vega": 0.0463, "theta": -0.0086, "rho": -0.1763, "theo": 17.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}], "symbol": "WXET", "security_type": "stock", "exchange_id": 3, "current_price": 20.2201, "price_change": -0.9999, "price_change_percent": -4.7121, "bid": 20.29, "ask": 20.39, "bid_size": 200, "ask_size": 100, "open": 21.21, "high": 21.31, "low": 19.94, "close": 20.2201, "prev_day_close": 21.22, "volume": 64252, "iv30": 68.086, "iv30_change": 3.516, "iv30_change_percent": 5.4453, "seqno": 39075721846, "last_trade_time": "2026-10-09T14:05:38", "tick": "up"}, "symbol": "WXET"}